KSE - Delayed Quote KRW

Hankook & Company Co., Ltd. (000240.KS)

20,300.00
+410.00
+(2.06%)
At close: 3:30:07 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 30, 202519,800.0020,600.0019,550.0020,300.0020,300.001,330,403
May 29, 202517,030.0019,950.0017,000.0019,890.0019,890.001,703,965
May 28, 202516,650.0017,100.0016,580.0016,760.0016,760.00183,566
May 27, 202516,590.0016,760.0016,500.0016,690.0016,690.0060,746
May 26, 202516,340.0016,760.0016,340.0016,760.0016,760.0063,385
May 23, 202516,350.0016,500.0016,300.0016,450.0016,450.0036,090
May 22, 202516,380.0016,540.0016,370.0016,380.0016,380.0051,351
May 21, 202516,570.0016,860.0016,490.0016,550.0016,550.0068,900
May 20, 202516,750.0016,970.0016,600.0016,630.0016,630.0067,899
May 19, 202516,970.0017,000.0016,300.0016,790.0016,790.0087,243
May 16, 202516,760.0016,890.0016,400.0016,600.0016,600.0068,581
May 15, 202516,950.0017,000.0016,640.0016,740.0016,740.00105,206
May 14, 202516,150.0017,270.0016,140.0017,100.0017,100.00397,086
May 13, 202515,630.0016,200.0015,540.0016,150.0016,150.00158,731
May 12, 202515,140.0015,820.0015,100.0015,710.0015,710.00137,403
May 9, 202515,210.0015,310.0014,860.0015,000.0015,000.0064,834
May 8, 202515,280.0015,430.0015,150.0015,180.0015,180.0078,542
May 7, 202515,230.0015,400.0015,050.0015,320.0015,320.0093,628
May 2, 202514,950.0015,200.0014,910.0015,100.0015,100.0063,455
Apr 30, 202515,020.0015,220.0014,970.0015,040.0015,040.00102,217
Apr 29, 202515,190.0015,210.0014,960.0015,190.0015,190.0063,439
Apr 28, 202514,840.0015,200.0014,780.0015,040.0015,040.0089,930
Apr 25, 202514,770.0014,930.0014,680.0014,830.0014,830.00107,252
Apr 24, 202514,740.0014,880.0014,670.0014,700.0014,700.0064,183
Apr 23, 202514,550.0014,790.0014,430.0014,770.0014,770.00114,966
Apr 22, 202514,240.0014,450.0014,160.0014,450.0014,450.0097,261
Apr 21, 202514,220.0014,250.0014,080.0014,250.0014,250.00101,035
Apr 18, 202514,020.0014,250.0014,000.0014,240.0014,240.0087,073
Apr 17, 202514,090.0014,130.0013,880.0014,090.0014,090.0094,009
Apr 16, 202514,220.0014,220.0014,010.0014,080.0014,080.0091,691
Apr 15, 202514,020.0014,260.0014,020.0014,220.0014,220.00107,850
Apr 14, 202513,850.0013,980.0013,820.0013,950.0013,950.00114,702
Apr 11, 202513,960.0014,040.0013,610.0013,920.0013,920.00159,556
Apr 10, 202514,140.0014,230.0013,780.0014,070.0014,070.00197,158
Apr 9, 202513,830.0013,920.0013,360.0013,600.0013,600.00143,070
Apr 8, 202514,230.0014,350.0013,860.0013,900.0013,900.00118,495
Apr 7, 202514,430.0014,430.0013,830.0014,170.0014,170.00169,156
Apr 4, 202514,420.0014,750.0014,310.0014,730.0014,730.00113,332
Apr 3, 202514,730.0014,730.0014,400.0014,480.0014,480.00148,908
Apr 2, 202515,170.0015,290.0014,940.0014,970.0014,970.00105,506
Apr 1, 202515,020.0015,300.0015,020.0015,220.0015,220.0089,557
Mar 31, 202515,550.0015,710.0015,020.0015,150.0015,150.00137,850
Mar 28, 2025 790 Dividend
Mar 28, 202515,750.0015,750.0015,400.0015,690.0015,690.00199,891
Mar 27, 202516,330.0016,480.0016,200.0016,390.0015,600.00135,929
Mar 26, 202516,400.0016,480.0016,280.0016,450.0015,657.11116,248
Mar 25, 202516,180.0016,380.0016,130.0016,310.0015,523.86110,898
Mar 24, 202516,110.0016,210.0016,020.0016,200.0015,419.1671,070
Mar 21, 202516,200.0016,280.0015,970.0016,110.0015,333.50104,485
Mar 20, 202516,550.0016,580.0016,230.0016,250.0015,466.75123,890
Mar 19, 202516,170.0016,640.0016,170.0016,580.0015,780.84173,177
Mar 18, 202516,340.0016,410.0016,130.0016,230.0015,447.71127,161
Mar 17, 202516,130.0016,400.0016,050.0016,330.0015,542.89110,375
Mar 14, 202516,190.0016,300.0016,000.0016,110.0015,333.5085,744
Mar 13, 202516,110.0016,350.0016,040.0016,260.0015,476.27167,012
Mar 12, 202516,000.0016,160.0015,970.0016,080.0015,304.9441,339
Mar 11, 202515,990.0016,170.0015,960.0015,990.0015,219.2880,891
Mar 10, 202516,050.0016,290.0015,950.0016,190.0015,409.6490,356
Mar 7, 202516,210.0016,210.0015,910.0015,970.0015,200.2473,227
Mar 6, 202515,970.0016,200.0015,970.0016,200.0015,419.1665,031
Mar 5, 202515,800.0016,110.0015,780.0015,960.0015,190.7392,226
Mar 4, 202515,620.0016,080.0015,620.0015,750.0014,990.8579,848
Feb 28, 202516,200.0016,240.0015,790.0015,860.0015,095.55215,419
Feb 27, 202516,350.0016,360.0016,180.0016,320.0015,533.3786,873
Feb 26, 202516,140.0016,300.0016,060.0016,300.0015,514.3495,589
Feb 25, 202516,130.0016,240.0016,080.0016,170.0015,390.60127,216
Feb 24, 202516,050.0016,290.0015,910.0016,290.0015,504.82106,340
Feb 21, 202516,200.0016,210.0016,060.0016,080.0015,304.94101,172
Feb 20, 202516,050.0016,230.0015,900.0016,190.0015,409.6481,401
Feb 19, 202516,180.0016,480.0016,050.0016,090.0015,314.46292,753
Feb 18, 202515,800.0016,000.0015,640.0016,000.0015,228.8099,573
Feb 17, 202515,820.0015,870.0015,710.0015,820.0015,057.4738,814
Feb 14, 202515,880.0015,940.0015,750.0015,820.0015,057.4743,892
Feb 13, 202515,820.0015,940.0015,800.0015,870.0015,105.0671,782
Feb 12, 202515,860.0015,940.0015,770.0015,850.0015,086.0347,502
Feb 11, 202515,700.0015,920.0015,500.0015,860.0015,095.5567,408
Feb 10, 202515,910.0015,940.0015,580.0015,700.0014,943.26130,045
Feb 7, 202515,890.0016,020.0015,880.0015,900.0015,133.6257,524
Feb 6, 202516,030.0016,090.0015,800.0016,040.0015,266.87192,901
Feb 5, 202516,820.0016,830.0016,000.0016,000.0015,228.80349,583
Feb 4, 202516,740.0017,290.0016,620.0016,920.0016,104.45106,681
Feb 3, 202516,920.0017,050.0016,650.0016,680.0015,876.0292,244
Jan 31, 202516,860.0017,150.0016,710.0017,100.0016,275.78114,459
Jan 24, 202516,600.0016,710.0016,600.0016,700.0015,895.0636,371
Jan 23, 202516,770.0016,800.0016,570.0016,600.0015,799.8849,802
Jan 22, 202516,740.0016,750.0016,510.0016,750.0015,942.6545,086
Jan 21, 202516,740.0016,830.0016,470.0016,680.0015,876.0269,706
Jan 20, 202516,610.0016,730.0016,490.0016,700.0015,895.0649,572
Jan 17, 202516,830.0016,840.0016,460.0016,610.0015,809.40118,468
Jan 16, 202517,280.0017,300.0016,840.0016,860.0016,047.35113,562
Jan 15, 202517,210.0017,320.0017,120.0017,300.0016,466.1460,075
Jan 14, 202517,430.0017,500.0017,050.0017,300.0016,466.14116,884
Jan 13, 202517,110.0017,500.0017,000.0017,500.0016,656.50148,059
Jan 10, 202516,700.0017,200.0016,700.0017,110.0016,285.30133,325
Jan 9, 202516,920.0016,940.0016,700.0016,730.0015,923.61127,770
Jan 8, 202516,850.0017,150.0016,790.0016,910.0016,094.9475,730
Jan 7, 202517,000.0017,060.0016,790.0016,980.0016,161.5657,553
Jan 6, 202516,970.0017,170.0016,670.0016,990.0016,171.08106,470
Jan 3, 202516,820.0017,110.0016,820.0016,950.0016,133.0157,598
Jan 2, 202516,830.0016,890.0016,500.0016,840.0016,028.3193,044
Dec 30, 202417,400.0017,400.0016,760.0016,920.0016,104.45147,331
Dec 27, 202417,510.0017,830.0017,040.0017,420.0016,580.35145,028
Dec 26, 202417,850.0017,900.0017,490.0017,720.0016,865.8981,160
Dec 24, 202418,260.0018,300.0017,690.0017,840.0016,980.11119,257
Dec 23, 202417,710.0018,220.0017,520.0018,220.0017,341.79133,804
Dec 20, 202418,030.0018,190.0017,490.0017,680.0016,827.82131,736
Dec 19, 202418,830.0018,950.0017,960.0018,030.0017,160.95228,977
Dec 18, 202419,740.0019,980.0018,630.0019,100.0018,179.38352,686
Dec 17, 202417,500.0021,900.0017,280.0019,990.0019,026.481,807,438
Dec 16, 202417,550.0017,690.0017,100.0017,560.0016,713.61103,702
Dec 13, 202416,510.0017,780.0016,510.0017,660.0016,808.79257,853
Dec 12, 202416,580.0016,640.0016,440.0016,510.0015,714.22151,507
Dec 11, 202416,020.0016,560.0016,020.0016,530.0015,733.2551,688
Dec 10, 202416,210.0016,240.0016,040.0016,140.0015,362.0571,929
Dec 9, 202415,980.0016,110.0015,790.0016,050.0015,276.39114,429
Dec 6, 202416,530.0016,670.0015,890.0015,980.0015,209.76178,313
Dec 5, 202416,880.0017,080.0016,530.0016,670.0015,866.5071,478
Dec 4, 202417,170.0017,370.0016,770.0016,950.0016,133.0176,124
Dec 3, 202417,280.0017,530.0017,100.0017,400.0016,561.3258,675
Dec 2, 202417,430.0017,490.0017,030.0017,130.0016,304.3355,072
Nov 29, 202417,630.0017,630.0017,040.0017,230.0016,399.5150,553
Nov 28, 202416,810.0017,800.0016,760.0017,630.0016,780.23120,551
Nov 27, 202416,950.0017,040.0016,770.0016,890.0016,075.9044,797
Nov 26, 202416,930.0017,130.0016,740.0017,040.0016,218.6761,305
Nov 25, 202417,150.0017,150.0016,880.0017,100.0016,275.7848,852
Nov 22, 202417,240.0017,250.0016,890.0017,020.0016,199.6355,738
Nov 21, 202417,060.0017,320.0016,950.0017,240.0016,409.0334,767
Nov 20, 202416,840.0017,130.0016,840.0017,050.0016,228.1937,327
Nov 19, 202416,830.0017,160.0016,800.0017,000.0016,180.6053,570
Nov 18, 202416,680.0017,000.0016,560.0016,990.0016,171.0831,265
Nov 15, 202416,800.0016,890.0016,560.0016,720.0015,914.0924,516
Nov 14, 202417,160.0017,160.0016,540.0016,750.0015,942.6592,898
Nov 13, 202416,850.0017,160.0016,730.0017,000.0016,180.6052,641
Nov 12, 202417,030.0017,130.0016,830.0016,920.0016,104.4545,471
Nov 11, 202416,760.0017,380.0016,700.0017,300.0016,466.1478,496
Nov 8, 202417,390.0017,390.0016,760.0016,860.0016,047.3588,598
Nov 7, 202417,340.0017,630.0017,060.0017,270.0016,437.5854,966
Nov 6, 202417,860.0017,950.0017,350.0017,400.0016,561.3255,851
Nov 5, 202416,910.0017,880.0016,910.0017,750.0016,894.45163,628
Nov 4, 202417,040.0017,080.0016,770.0017,030.0016,209.1552,749
Nov 1, 202416,740.0017,180.0016,460.0017,030.0016,209.1570,377
Oct 31, 202416,420.0016,750.0016,220.0016,750.0015,942.6536,387
Oct 30, 202416,540.0016,650.0016,050.0016,350.0015,561.9318,577
Oct 29, 202416,780.0016,780.0016,520.0016,530.0015,733.2525,656
Oct 28, 202416,350.0016,790.0016,350.0016,790.0015,980.7231,073
Oct 25, 202416,190.0016,510.0016,170.0016,510.0015,714.2239,409
Oct 24, 202416,350.0016,420.0016,110.0016,200.0015,419.1633,146
Oct 23, 202416,260.0016,560.0016,250.0016,440.0015,647.5932,345
Oct 22, 202416,440.0016,590.0016,250.0016,260.0015,476.2761,150
Oct 21, 202416,530.0016,670.0016,400.0016,550.0015,752.2940,197
Oct 18, 202416,930.0016,930.0016,530.0016,530.0015,733.2575,104
Oct 17, 202417,270.0017,270.0016,790.0016,820.0016,009.2756,535
Oct 16, 202416,660.0017,280.0016,640.0017,280.0016,447.10217,843
Oct 15, 202417,100.0017,200.0016,760.0016,810.0015,999.7694,742
Oct 14, 202417,290.0017,340.0016,980.0017,130.0016,304.3335,918
Oct 11, 202417,280.0017,380.0017,060.0017,290.0016,456.6258,355
Oct 10, 202417,600.0017,600.0017,210.0017,210.0016,380.4858,281
Oct 8, 202417,120.0017,600.0017,120.0017,430.0016,589.8799,929
Oct 7, 202416,930.0017,440.0016,880.0017,380.0016,542.28128,397
Oct 4, 202417,150.0017,150.0016,710.0016,850.0016,037.8371,288
Oct 2, 202417,040.0017,280.0016,600.0017,000.0016,180.6090,543
Sep 30, 202417,100.0017,290.0016,980.0017,090.0016,266.2680,348
Sep 27, 202417,440.0017,440.0017,000.0017,010.0016,190.12104,874
Sep 26, 202417,120.0017,540.0017,050.0017,350.0016,513.7399,058
Sep 25, 202417,760.0017,870.0017,050.0017,120.0016,294.81151,008
Sep 24, 202417,630.0017,670.0017,230.0017,610.0016,761.2077,642
Sep 23, 202417,400.0017,560.0017,200.0017,530.0016,685.05109,632
Sep 20, 202418,000.0018,120.0017,260.0017,260.0016,428.07172,978
Sep 19, 202418,000.0018,160.0017,800.0017,950.0017,084.81158,795
Sep 13, 202417,820.0018,600.0017,540.0017,800.0016,942.04199,995
Sep 12, 202417,960.0018,290.0016,940.0017,810.0016,951.56793,141
Sep 11, 202417,740.0018,060.0017,680.0017,850.0016,989.63189,253
Sep 10, 202417,990.0018,100.0017,580.0017,920.0017,056.25159,951
Sep 9, 202416,250.0017,980.0016,210.0017,930.0017,065.77437,357
Sep 6, 202416,350.0016,650.0016,200.0016,540.0015,742.7749,072
Sep 5, 202416,230.0016,470.0016,210.0016,330.0015,542.8951,937
Sep 4, 202415,850.0016,380.0015,850.0016,270.0015,485.78100,881
Sep 3, 202416,780.0016,780.0016,490.0016,550.0015,752.2936,980
Sep 2, 202417,190.0017,190.0016,490.0016,590.0015,790.36114,028
Aug 30, 202417,400.0017,400.0017,050.0017,050.0016,228.1968,846
Aug 29, 202417,490.0017,500.0017,130.0017,270.0016,437.5855,977
Aug 28, 202417,510.0017,540.0017,260.0017,440.0016,599.3958,704
Aug 27, 202416,940.0017,550.0016,810.0017,530.0016,685.05163,958
Aug 26, 202417,040.0017,080.0016,700.0016,950.0016,133.0161,756
Aug 23, 202416,700.0017,040.0016,630.0016,960.0016,142.53108,085
Aug 22, 202416,710.0016,820.0016,590.0016,700.0015,895.0641,037
Aug 21, 202417,060.0017,200.0016,650.0016,710.0015,904.5834,629
Aug 20, 202417,190.0017,230.0016,760.0016,900.0016,085.4272,542
Aug 19, 202417,000.0017,250.0016,750.0017,070.0016,247.22111,594
Aug 16, 202416,100.0017,050.0016,100.0016,820.0016,009.27173,385
Aug 14, 202415,790.0016,130.0015,760.0016,130.0015,352.5357,396
Aug 13, 2024 210 Dividend
Aug 13, 202415,760.0015,920.0015,700.0015,790.0015,028.9246,823
Aug 12, 202416,300.0016,320.0015,710.0015,910.0014,943.26119,076
Aug 9, 202415,550.0016,340.0015,460.0016,270.0015,281.38193,370
Aug 8, 202414,730.0015,270.0014,700.0015,270.0014,342.1594,329
Aug 7, 202414,570.0015,200.0014,570.0015,200.0014,276.40118,248
Aug 6, 202414,900.0015,390.0014,690.0014,870.0013,966.45140,515
Aug 5, 202415,950.0015,950.0014,610.0014,860.0013,957.06150,718
Aug 2, 202416,060.0016,210.0015,910.0015,950.0014,980.8352,319
Aug 1, 202415,740.0016,270.0015,730.0016,220.0015,234.4268,263
Jul 31, 202415,950.0015,950.0015,680.0015,740.0014,783.5939,465
Jul 30, 202415,700.0015,940.0015,600.0015,710.0014,755.4153,949
Jul 29, 202415,550.0015,880.0015,430.0015,850.0014,886.9061,958
Jul 26, 202415,350.0015,630.0015,310.0015,540.0014,595.7444,089
Jul 25, 202415,330.0015,410.0015,160.0015,350.0014,417.2940,463
Jul 24, 202415,300.0015,430.0015,120.0015,350.0014,417.2928,522
Jul 23, 202415,400.0015,590.0015,350.0015,350.0014,417.2925,957
Jul 22, 202415,560.0015,560.0015,400.0015,400.0014,464.2524,738
Jul 19, 202415,620.0015,700.0015,480.0015,570.0014,623.9235,005
Jul 18, 202415,600.0015,700.0015,460.0015,700.0014,746.0246,218
Jul 17, 202415,650.0015,690.0015,560.0015,600.0014,652.0927,064
Jul 16, 202415,610.0015,630.0015,450.0015,600.0014,652.0923,621
Jul 15, 202415,540.0015,710.0015,500.0015,510.0014,567.5630,269
Jul 12, 202415,500.0015,540.0015,250.0015,510.0014,567.5651,459
Jul 11, 202415,680.0015,680.0015,400.0015,500.0014,558.1742,533
Jul 10, 202415,700.0015,740.0015,500.0015,530.0014,586.3539,644
Jul 9, 202415,790.0015,790.0015,600.0015,700.0014,746.0227,608
Jul 8, 202415,710.0015,840.0015,630.0015,660.0014,708.4544,935
Jul 5, 202415,510.0015,980.0015,500.0015,720.0014,764.80108,946
Jul 4, 202415,230.0015,440.0015,140.0015,440.0014,501.8279,727
Jul 3, 202415,130.0015,290.0015,080.0015,120.0014,201.2650,655
Jul 2, 202415,240.0015,390.0015,120.0015,130.0014,210.6548,036
Jul 1, 202415,200.0015,400.0015,100.0015,370.0014,436.0740,248
Jun 28, 202415,250.0015,410.0014,860.0015,210.0014,285.7932,528
Jun 27, 202415,410.0015,440.0015,100.0015,250.0014,323.3639,692
Jun 26, 202415,190.0015,590.0015,190.0015,450.0014,511.2196,739
Jun 25, 202415,060.0015,290.0015,050.0015,170.0014,248.2234,244
Jun 24, 202415,390.0015,440.0015,090.0015,110.0014,191.8742,045
Jun 21, 202415,490.0015,500.0015,220.0015,390.0014,454.8545,234
Jun 20, 202415,210.0015,490.0015,160.0015,490.0014,548.7850,946
Jun 19, 202415,200.0015,240.0015,080.0015,210.0014,285.7967,999
Jun 18, 202415,170.0015,180.0014,990.0015,070.0014,154.3029,238
Jun 17, 202415,030.0015,180.0014,990.0015,050.0014,135.5143,670
Jun 14, 202414,900.0015,120.0014,760.0015,120.0014,201.2674,631
Jun 13, 202414,780.0015,150.0014,780.0014,930.0014,022.8199,513
Jun 12, 202415,050.0015,220.0014,720.0014,780.0013,881.92163,635
Jun 11, 202415,380.0015,480.0015,080.0015,120.0014,201.2654,964
Jun 10, 202415,350.0015,500.0015,230.0015,400.0014,464.2554,537
Jun 7, 202415,150.0015,480.0015,150.0015,380.0014,445.4659,793
Jun 5, 202415,100.0015,290.0015,100.0015,230.0014,304.5838,318
Jun 4, 202415,150.0015,320.0015,080.0015,130.0014,210.6556,222
Jun 3, 202415,130.0015,300.0015,060.0015,300.0014,370.3249,149
May 31, 202414,980.0015,130.0014,910.0015,130.0014,210.6568,390
May 30, 202414,900.0015,060.0014,830.0014,870.0013,966.4545,197

Related Tickers

073240.KS Kumho Tire Co., Inc.
4,445.00
+0.34%
 
PRICOLLTD.NS Pricol Limited
449.75
+1.30%
 
FMGOETZE.NS Federal-Mogul Goetze (India) Limited
450.05
+4.34%
 
JKTYRE.NS JK Tyre & Industries Limited
373.25
-0.70%
 
BALKRISIND.NS Balkrishna Industries Limited
2,472.20
-0.64%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.